Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 2.996 | 3.014 | 2.967 | 2.999 | 391,382 | +0.02(+0.62%) |
Feb 27, 2014 | 2.940 | 2.985 | 2.922 | 2.981 | 345,998 | +0.04(+1.37%) |
Feb 26, 2014 | 2.926 | 2.959 | 2.915 | 2.940 | 362,534 | +0.02(+0.63%) |
Feb 25, 2014 | 2.981 | 2.985 | 2.907 | 2.922 | 594,300 | -0.05(-1.61%) |
Feb 24, 2014 | 2.951 | 2.996 | 2.944 | 2.970 | 361,209 | +0.00(+0.12%) |
Feb 21, 2014 | 2.944 | 2.981 | 2.940 | 2.966 | 431,242 | +0.02(+0.62%) |
Feb 20, 2014 | 2.900 | 2.959 | 2.900 | 2.948 | 464,222 | +0.05(+1.65%) |
Feb 19, 2014 | 2.926 | 2.959 | 2.900 | 2.900 | 438,330 | -0.03(-0.88%) |
Feb 18, 2014 | 2.885 | 2.974 | 2.878 | 2.926 | 730,745 | +0.05(+1.66%) |
Feb 14, 2014 | 2.896 | 2.878 | 2.878 | 2.878 | 445,918 | -0.01(-0.25%) |
Feb 13, 2014 | 2.860 | 2.893 | 2.845 | 2.885 | 490,621 | +0.01(+0.51%) |
Feb 12, 2014 | 2.816 | 2.885 | 2.812 | 2.871 | 958,672 | +0.11(+3.96%) |
Feb 11, 2014 | 2.707 | 2.783 | 2.707 | 2.761 | 580,185 | +0.05(+1.88%) |
Feb 10, 2014 | 2.710 | 2.739 | 2.681 | 2.710 | 868,058 | +0.01(+0.27%) |
Feb 07, 2014 | 2.718 | 2.728 | 2.696 | 2.703 | 496,172 | +0.00(+0.00%) |
Feb 06, 2014 | 2.769 | 2.786 | 2.696 | 2.703 | 1,066,993 | -0.05(-1.85%) |
Feb 05, 2014 | 2.914 | 2.914 | 2.754 | 2.754 | 1,134,820 | -0.16(-5.39%) |
Feb 04, 2014 | 2.874 | 2.918 | 2.845 | 2.911 | 844,739 | +0.04(+1.27%) |
Feb 03, 2014 | 2.951 | 2.980 | 2.834 | 2.874 | 997,812 | -0.09(-3.07%) |
Jan 31, 2014 | 2.973 | 3.020 | 2.958 | 2.966 | 532,533 | -0.05(-1.57%) |
Jan 30, 2014 | 2.962 | 3.039 | 2.940 | 3.013 | 471,993 | +0.07(+2.23%) |
Jan 29, 2014 | 3.002 | 3.002 | 2.940 | 2.947 | 495,128 | -0.07(-2.30%) |
Jan 28, 2014 | 2.940 | 3.046 | 2.882 | 3.017 | 834,223 | +0.09(+2.99%) |
Jan 27, 2014 | 3.009 | 3.035 | 2.889 | 2.929 | 1,128,764 | -0.06(-1.95%) |
Jan 24, 2014 | 3.049 | 3.075 | 2.973 | 2.987 | 721,798 | -0.05(-1.80%) |
Jan 23, 2014 | 3.097 | 3.101 | 3.028 | 3.042 | 1,218,251 | +0.04(+1.34%) |
Jan 22, 2014 | 2.991 | 3.006 | 2.981 | 3.002 | 340,871 | +0.01(+0.49%) |
Jan 21, 2014 | 2.977 | 2.991 | 2.955 | 2.987 | 647,112 | +0.04(+1.24%) |
Jan 17, 2014 | 2.966 | 2.951 | 2.951 | 2.951 | 405,189 | +0.00(+0.00%) |
Jan 16, 2014 | 2.940 | 2.969 | 2.940 | 2.951 | 494,823 | +0.00(+0.12%) |
Jan 15, 2014 | 2.933 | 2.965 | 2.933 | 2.947 | 428,733 | +0.01(+0.49%) |
Jan 14, 2014 | 2.922 | 2.947 | 2.911 | 2.933 | 484,986 | +0.02(+0.75%) |
Jan 13, 2014 | 2.922 | 2.936 | 2.900 | 2.911 | 505,989 | -0.00(-0.12%) |
Jan 10, 2014 | 2.929 | 2.940 | 2.908 | 2.915 | 437,673 | -0.00(-0.12%) |
Jan 09, 2014 | 2.940 | 2.940 | 2.904 | 2.918 | 1,004,947 | +0.00(+0.12%) |
Jan 08, 2014 | 2.871 | 2.918 | 2.864 | 2.915 | 890,283 | +0.06(+2.03%) |
Jan 07, 2014 | 2.915 | 2.929 | 2.846 | 2.857 | 907,342 | -0.05(-1.87%) |
Jan 06, 2014 | 2.926 | 2.926 | 2.897 | 2.911 | 690,770 | +0.01(+0.25%) |
Jan 03, 2014 | 2.908 | 2.908 | 2.893 | 2.904 | 460,461 | -0.01(-0.25%) |
Jan 02, 2014 | 2.926 | 2.929 | 2.893 | 2.911 | 793,517 | -0.01(-0.25%) |
Dec 31, 2013 | 2.882 | 2.918 | 2.918 | 2.918 | 1,100,577 | +0.05(+1.77%) |
Dec 30, 2013 | 2.868 | 2.893 | 2.860 | 2.868 | 790,615 | +0.01(+0.51%) |
Dec 27, 2013 | 2.860 | 2.864 | 2.831 | 2.853 | 379,418 | +0.01(+0.25%) |
Dec 26, 2013 | 2.817 | 2.860 | 2.817 | 2.846 | 656,051 | +0.02(+0.77%) |
Dec 24, 2013 | 2.803 | 2.831 | 2.803 | 2.824 | 366,957 | +0.02(+0.65%) |
Dec 23, 2013 | 2.777 | 2.824 | 2.777 | 2.806 | 736,608 | +0.03(+1.04%) |
Dec 20, 2013 | 2.810 | 2.810 | 2.777 | 2.777 | 1,545,553 | -0.02(-0.65%) |
Dec 19, 2013 | 2.813 | 2.813 | 2.788 | 2.795 | 479,719 | -0.01(-0.52%) |
Dec 18, 2013 | 2.810 | 2.853 | 2.795 | 2.810 | 1,100,947 | +0.00(+0.13%) |
Dec 17, 2013 | 2.810 | 2.810 | 2.792 | 2.806 | 522,320 | +0.00(+0.13%) |
Dec 16, 2013 | 2.795 | 2.810 | 2.776 | 2.803 | 758,360 | +0.03(+1.18%) |
Dec 13, 2013 | 2.752 | 2.792 | 2.716 | 2.770 | 674,266 | +0.02(+0.79%) |
Dec 12, 2013 | 2.719 | 2.752 | 2.719 | 2.748 | 729,236 | +0.04(+1.47%) |
Dec 11, 2013 | 2.726 | 2.726 | 2.698 | 2.708 | 461,902 | -0.00(-0.13%) |
Dec 10, 2013 | 2.708 | 2.712 | 2.687 | 2.712 | 611,022 | +0.01(+0.27%) |
Dec 09, 2013 | 2.694 | 2.712 | 2.687 | 2.705 | 659,246 | +0.00(+0.00%) |
Dec 06, 2013 | 2.741 | 2.741 | 2.701 | 2.705 | 0 | -0.01(-0.26%) |
Dec 05, 2013 | 2.708 | 2.716 | 2.698 | 2.712 | 0 | +0.00(+0.13%) |
Dec 04, 2013 | 2.708 | 2.726 | 2.698 | 2.708 | 0 | -0.01(-0.26%) |
Dec 03, 2013 | 2.726 | 2.730 | 2.701 | 2.716 | 0 | -0.01(-0.40%) |